Compass

COMP
🏛️ usa →
7.83
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 8.54 9.17 8.50 8.59 100.9K
09:32 8.61 8.61 8.58 8.58 8.0K
09:33 8.57 8.57 8.49 8.49 18.1K
09:34 8.49 8.49 8.46 8.48 3.9K
09:35 8.49 8.50 8.49 8.50 4.8K
09:36 8.51 8.51 8.50 8.50 9.8K
09:37 8.50 8.55 8.50 8.55 9.3K
09:38 8.55 8.60 8.55 8.60 13.1K
09:39 8.58 8.58 8.57 8.57 20.5K
09:40 8.59 8.59 8.59 8.59 15.8K
09:41 8.58 8.60 8.58 8.59 34.1K
09:42 8.57 8.57 8.52 8.52 40.8K
09:43 8.51 8.55 8.51 8.55 54.9K
09:44 8.56 8.56 8.56 8.56 9.3K
09:45 8.56 8.57 8.56 8.56 4.5K
09:46 8.55 8.55 8.49 8.52 83.6K
09:47 8.50 8.52 8.50 8.52 15.0K
09:48 8.52 8.53 8.51 8.53 12.6K
09:49 8.54 8.59 8.54 8.59 28.2K
09:50 8.59 8.59 8.58 8.58 37.8K
09:51 8.59 8.62 8.58 8.59 20.6K
09:52 8.58 8.58 8.53 8.53 28.9K
09:53 8.56 8.57 8.55 8.56 26.9K
09:54 8.55 8.55 8.54 8.55 13.1K
09:55 8.55 8.55 8.53 8.54 12.9K
09:56 8.54 8.54 8.52 8.52 17.8K
09:57 8.52 8.53 8.51 8.52 7.1K
09:58 8.53 8.55 8.52 8.55 12.3K
09:59 8.56 8.58 8.55 8.55 16.3K
10:00 8.54 8.56 8.53 8.54 19.6K
10:01 8.49 8.54 8.47 8.54 102.7K
10:02 8.57 8.62 8.57 8.58 56.6K
10:03 8.56 8.56 8.48 8.48 73.4K
10:04 8.47 8.48 8.45 8.45 8.5K
10:05 8.45 8.45 8.39 8.39 20.9K
10:06 8.40 8.42 8.40 8.42 14.8K
10:07 8.41 8.45 8.41 8.44 11.1K
10:08 8.45 8.45 8.40 8.40 7.0K
10:09 8.39 8.40 8.38 8.40 23.2K
10:10 8.43 8.43 8.42 8.43 13.5K
10:11 8.42 8.43 8.42 8.42 8.8K
10:12 8.41 8.41 8.39 8.39 8.0K
10:13 8.37 8.37 8.35 8.35 6.9K
10:14 8.35 8.36 8.35 8.36 9.6K
10:15 8.36 8.36 8.33 8.33 51.0K
10:16 8.34 8.34 8.34 8.34 9.9K
10:17 8.36 8.36 8.35 8.35 9.9K
10:18 8.35 8.36 8.34 8.36 7.8K
10:19 8.37 8.39 8.37 8.38 14.3K
10:20 8.38 8.42 8.38 8.41 11.1K
10:21 8.40 8.41 8.40 8.40 4.7K
10:22 8.41 8.42 8.41 8.41 11.6K
10:23 8.40 8.40 8.39 8.39 11.9K
10:24 8.40 8.42 8.39 8.42 9.5K
10:25 8.41 8.41 8.36 8.36 22.2K
10:26 8.36 8.36 8.33 8.33 5.7K
10:27 8.33 8.34 8.33 8.34 13.8K
10:28 8.35 8.36 8.34 8.34 15.2K
10:29 8.34 8.36 8.34 8.35 18.1K
10:30 8.38 8.38 8.35 8.35 40.3K
10:31 8.38 8.40 8.37 8.37 20.3K
10:32 8.38 8.41 8.38 8.40 25.5K
10:33 8.40 8.40 8.39 8.40 31.8K
10:34 8.40 8.41 8.38 8.41 30.0K
10:35 8.40 8.41 8.39 8.39 26.6K
10:36 8.40 8.40 8.38 8.39 17.1K
10:37 8.39 8.40 8.37 8.37 12.7K
10:38 8.38 8.38 8.37 8.38 17.3K
10:39 8.37 8.37 8.36 8.36 10.3K
10:40 8.38 8.39 8.37 8.37 14.8K
10:41 8.36 8.37 8.35 8.35 24.8K
10:42 8.35 8.35 8.34 8.35 31.6K
10:43 8.35 8.36 8.35 8.36 26.9K
10:44 8.36 8.38 8.35 8.38 30.1K
10:45 8.40 8.40 8.39 8.39 18.1K
10:46 8.39 8.41 8.39 8.41 10.8K
10:47 8.40 8.40 8.39 8.40 17.1K
10:48 8.39 8.39 8.39 8.39 1.6K
10:49 8.40 8.40 8.37 8.37 13.0K
10:50 8.37 8.38 8.37 8.37 5.0K
10:51 8.38 8.40 8.37 8.40 12.8K
10:52 8.41 8.41 8.40 8.40 14.1K
10:53 8.40 8.42 8.40 8.42 14.2K
10:54 8.43 8.45 8.43 8.45 13.5K
10:55 8.45 8.45 8.44 8.45 10.0K
10:56 8.45 8.45 8.43 8.43 28.3K
10:57 8.43 8.43 8.39 8.39 14.9K
10:58 8.40 8.41 8.40 8.40 19.9K
10:59 8.40 8.40 8.38 8.38 12.1K
11:00 8.37 8.37 8.37 8.37 8.6K
11:01 8.36 8.36 8.35 8.36 23.6K
11:02 8.37 8.39 8.37 8.39 12.4K
11:03 8.39 8.39 8.36 8.36 12.0K
11:04 8.35 8.36 8.35 8.35 25.1K
11:05 8.35 8.36 8.34 8.36 13.6K
11:06 8.37 8.39 8.37 8.38 26.5K
11:07 8.39 8.42 8.39 8.42 48.8K
11:08 8.43 8.47 8.43 8.47 29.3K
11:09 8.47 8.47 8.46 8.46 19.2K
11:10 8.49 8.53 8.49 8.53 17.5K
11:11 8.53 8.54 8.52 8.54 18.7K
11:12 8.54 8.54 8.53 8.53 11.3K
11:13 8.54 8.60 8.54 8.60 19.2K
11:14 8.59 8.62 8.59 8.62 16.5K
11:15 8.62 8.64 8.62 8.64 13.6K
11:16 8.66 8.66 8.66 8.66 6.3K
11:17 8.68 8.68 8.64 8.64 68.9K
11:18 8.65 8.68 8.65 8.68 24.1K
11:19 8.66 8.66 8.65 8.65 17.0K
11:20 8.65 8.66 8.65 8.66 10.6K
11:21 8.65 8.65 8.64 8.65 23.8K
11:22 8.65 8.66 8.65 8.65 20.4K
11:23 8.65 8.65 8.62 8.63 17.7K
11:24 8.64 8.64 8.60 8.60 10.1K
11:25 8.59 8.59 8.57 8.57 5.7K
11:26 8.57 8.59 8.57 8.59 10.9K
11:27 8.60 8.63 8.60 8.63 10.1K
11:28 8.62 8.64 8.62 8.62 12.6K
11:29 8.62 8.62 8.61 8.62 13.4K
11:30 8.61 8.61 8.59 8.59 7.4K
11:31 8.60 8.60 8.59 8.60 5.9K
11:32 8.60 8.61 8.60 8.61 7.8K
11:33 8.60 8.61 8.60 8.61 8.0K
11:34 8.60 8.61 8.60 8.60 23.2K
11:35 8.60 8.60 8.60 8.60 3.8K
11:36 8.60 8.60 8.59 8.59 5.0K
11:37 8.59 8.60 8.59 8.60 2.5K
11:38 8.60 8.60 8.57 8.57 15.8K
11:39 8.57 8.57 8.56 8.56 9.8K
11:40 8.58 8.58 8.57 8.57 6.7K
11:41 8.56 8.59 8.56 8.59 12.4K
11:42 8.60 8.62 8.60 8.62 16.7K
11:43 8.62 8.62 8.61 8.61 4.0K
11:44 8.62 8.63 8.62 8.63 6.0K
11:45 8.63 8.64 8.62 8.62 12.3K
11:46 8.63 8.63 8.60 8.60 8.2K
11:47 8.60 8.60 8.59 8.59 5.2K
11:48 8.61 8.61 8.60 8.60 7.7K
11:49 8.60 8.61 8.60 8.61 6.2K
11:50 8.61 8.62 8.61 8.61 4.0K
11:51 8.62 8.62 8.61 8.62 10.9K
11:52 8.60 8.60 8.60 8.60 5.0K
11:53 8.61 8.61 8.61 8.61 1.7K
11:54 8.61 8.61 8.59 8.61 4.1K
11:55 8.61 8.63 8.61 8.62 8.2K
11:56 8.62 8.63 8.62 8.63 7.2K
11:57 8.63 8.63 8.62 8.62 2.9K
11:58 8.62 8.62 8.60 8.60 2.5K
11:59 8.60 8.60 8.60 8.60 9.4K
12:00 8.59 8.59 8.58 8.58 7.9K
12:01 8.58 8.59 8.58 8.59 6.6K
12:02 8.58 8.59 8.58 8.59 7.7K
12:03 8.60 8.66 8.60 8.66 6.3K
12:04 8.65 8.65 8.61 8.61 18.2K
12:05 8.61 8.61 8.60 8.61 10.9K
12:06 8.61 8.61 8.60 8.60 7.1K
12:07 8.60 8.60 8.58 8.58 7.3K
12:08 8.57 8.57 8.54 8.54 50.6K
12:09 8.56 8.56 8.56 8.56 35.1K
12:10 8.56 8.56 8.54 8.54 3.7K
12:11 8.55 8.55 8.54 8.55 9.2K
12:12 8.54 8.54 8.54 8.54 5.5K
12:13 8.54 8.55 8.54 8.55 5.0K
12:14 8.55 8.57 8.55 8.56 12.0K
12:15 8.56 8.56 8.55 8.55 8.1K
12:16 8.55 8.57 8.55 8.57 6.5K
12:17 8.57 8.57 8.57 8.57 1.9K
12:18 8.57 8.57 8.56 8.56 7.6K
12:19 8.56 8.56 8.55 8.56 2.7K
12:20 8.56 8.57 8.55 8.55 8.2K
12:21 8.55 8.56 8.55 8.56 6.8K
12:22 8.56 8.56 8.54 8.55 3.1K
12:23 8.55 8.57 8.55 8.57 2.7K
12:24 8.57 8.57 8.56 8.57 7.7K
12:25 8.56 8.56 8.56 8.56 9.8K
12:26 8.56 8.57 8.56 8.57 2.4K
12:27 8.57 8.58 8.56 8.56 16.0K
12:28 8.57 8.57 8.56 8.56 3.9K
12:29 8.57 8.57 8.56 8.56 11.1K
12:30 8.57 8.57 8.56 8.57 3.4K
12:31 8.57 8.57 8.57 8.57 4.6K
12:32 8.57 8.57 8.57 8.57 9.9K
12:33 8.57 8.57 8.57 8.57 4.9K
12:34 8.57 8.58 8.57 8.58 5.9K
12:35 8.59 8.59 8.58 8.58 1.4K
12:36 8.60 8.60 8.58 8.60 30.1K
12:37 8.60 8.60 8.59 8.59 4.0K
12:38 8.59 8.59 8.58 8.58 5.6K
12:39 8.58 8.58 8.56 8.56 19.9K
12:40 8.56 8.57 8.55 8.55 6.0K
12:41 8.57 8.57 8.56 8.56 41.0K
12:42 8.55 8.55 8.55 8.55 8.5K
12:43 8.56 8.57 8.56 8.57 14.1K
12:44 8.58 8.58 8.56 8.56 29.4K
12:45 8.56 8.56 8.54 8.54 6.2K
12:46 8.55 8.56 8.55 8.55 9.5K
12:47 8.55 8.55 8.54 8.54 7.6K
12:48 8.53 8.54 8.53 8.53 6.4K
12:49 8.53 8.53 8.53 8.53 8.1K
12:50 8.53 8.54 8.53 8.53 6.1K
12:51 8.53 8.54 8.52 8.54 5.6K
12:52 8.53 8.54 8.53 8.54 4.4K
12:53 8.54 8.54 8.52 8.52 4.3K
12:54 8.53 8.53 8.50 8.50 16.6K
12:55 8.50 8.51 8.50 8.51 7.8K
12:56 8.51 8.51 8.50 8.50 2.4K
12:57 8.52 8.52 8.51 8.52 15.8K
12:58 8.52 8.52 8.50 8.50 11.7K
12:59 8.50 8.50 8.50 8.50 3.7K
13:00 8.50 8.51 8.50 8.51 4.2K
13:01 8.51 8.51 8.50 8.50 3.7K
13:02 8.50 8.50 8.50 8.50 1.1K
13:03 8.50 8.50 8.49 8.49 12.1K
13:04 8.49 8.49 8.47 8.48 19.7K
13:05 8.48 8.48 8.48 8.48 4.1K
13:06 8.48 8.49 8.48 8.49 2.8K
13:07 8.49 8.49 8.48 8.48 6.0K
13:08 8.48 8.48 8.47 8.47 1.3K
13:09 8.48 8.48 8.48 8.48 1.0K
13:10 8.48 8.48 8.48 8.48 8.7K
13:11 8.48 8.49 8.48 8.49 4.3K
13:12 8.49 8.49 8.48 8.48 6.5K
13:13 8.47 8.47 8.46 8.46 3.4K
13:14 8.47 8.47 8.47 8.47 4.3K
13:15 8.47 8.47 8.47 8.47 8.4K
13:16 8.47 8.47 8.47 8.47 3.6K
13:17 8.47 8.47 8.46 8.47 7.9K
13:18 8.47 8.48 8.47 8.48 2.8K
13:19 8.48 8.49 8.48 8.48 42.7K
13:20 8.49 8.49 8.47 8.48 18.3K
13:21 8.48 8.48 8.47 8.48 1.9K
13:22 8.48 8.49 8.47 8.47 17.3K
13:23 8.47 8.47 8.46 8.47 9.8K
13:24 8.47 8.47 8.46 8.46 13.7K
13:25 8.46 8.47 8.46 8.47 7.5K
13:26 8.47 8.48 8.47 8.47 5.9K
13:27 8.45 8.45 8.44 8.44 20.6K
13:28 8.43 8.43 8.41 8.42 9.4K
13:29 8.42 8.42 8.41 8.41 2.6K
13:30 8.41 8.42 8.41 8.42 4.1K
13:31 8.41 8.45 8.41 8.43 10.8K
13:32 8.43 8.44 8.43 8.44 8.4K
13:33 8.44 8.44 8.43 8.43 2.7K
13:34 8.43 8.43 8.42 8.42 3.5K
13:35 8.42 8.42 8.42 8.42 3.6K
13:36 8.42 8.43 8.42 8.42 9.3K
13:37 8.42 8.42 8.42 8.42 1.2K
13:38 8.42 8.42 8.42 8.42 3.0K
13:39 8.42 8.42 8.41 8.42 8.3K
13:40 8.42 8.43 8.42 8.43 2.1K
13:41 8.43 8.44 8.43 8.44 4.0K
13:42 8.44 8.46 8.44 8.46 5.3K
13:43 8.46 8.47 8.46 8.47 2.0K
13:44 8.46 8.46 8.45 8.46 6.2K
13:45 8.46 8.47 8.46 8.47 3.2K
13:46 8.48 8.49 8.48 8.49 5.9K
13:47 8.49 8.51 8.49 8.51 5.0K
13:48 8.51 8.51 8.50 8.51 11.8K
13:49 8.51 8.52 8.51 8.52 2.6K
13:50 8.53 8.53 8.51 8.51 12.6K
13:51 8.51 8.51 8.50 8.50 10.7K
13:52 8.49 8.50 8.49 8.49 8.9K
13:53 8.49 8.49 8.48 8.49 11.5K
13:54 8.49 8.49 8.48 8.48 2.2K
13:55 8.48 8.50 8.48 8.49 6.7K
13:56 8.49 8.49 8.48 8.48 5.6K
13:57 8.49 8.49 8.47 8.47 10.3K
13:58 8.47 8.47 8.45 8.45 6.4K
13:59 8.45 8.49 8.45 8.47 22.7K
14:00 8.47 8.47 8.47 8.47 3.0K
14:01 8.48 8.49 8.48 8.49 7.1K
14:02 8.49 8.55 8.49 8.55 23.3K
14:03 8.54 8.54 8.53 8.54 9.2K
14:04 8.54 8.54 8.54 8.54 7.7K
14:05 8.55 8.55 8.53 8.53 8.4K
14:06 8.53 8.53 8.52 8.52 3.3K
14:07 8.52 8.54 8.52 8.54 29.4K
14:08 8.54 8.55 8.54 8.55 4.5K
14:09 8.55 8.56 8.55 8.56 4.9K
14:10 8.57 8.57 8.56 8.56 9.1K
14:11 8.56 8.59 8.56 8.59 6.4K
14:12 8.59 8.59 8.57 8.57 32.6K
14:13 8.58 8.58 8.57 8.57 13.5K
14:14 8.57 8.58 8.57 8.58 5.4K
14:15 8.58 8.58 8.58 8.58 2.7K
14:16 8.58 8.59 8.58 8.58 10.8K
14:17 8.58 8.58 8.58 8.58 4.5K
14:18 8.57 8.58 8.57 8.57 13.0K
14:19 8.57 8.57 8.56 8.56 6.9K
14:20 8.56 8.58 8.56 8.58 9.1K
14:21 8.58 8.59 8.57 8.59 22.4K
14:22 8.61 8.62 8.61 8.62 9.2K
14:23 8.62 8.66 8.62 8.66 8.7K
14:24 8.66 8.66 8.65 8.65 16.1K
14:25 8.65 8.65 8.63 8.63 8.4K
14:26 8.63 8.64 8.62 8.64 4.2K
14:27 8.64 8.66 8.64 8.64 10.7K
14:28 8.64 8.65 8.64 8.65 58.6K
14:29 8.66 8.66 8.65 8.65 27.1K
14:30 8.65 8.66 8.65 8.66 5.4K
14:31 8.66 8.66 8.64 8.64 12.3K
14:32 8.63 8.65 8.62 8.65 15.7K
14:33 8.64 8.65 8.64 8.65 10.2K
14:34 8.65 8.66 8.65 8.66 15.2K
14:35 8.66 8.66 8.64 8.64 30.7K
14:36 8.64 8.64 8.63 8.63 8.9K
14:37 8.63 8.64 8.63 8.64 5.5K
14:38 8.65 8.66 8.65 8.66 22.6K
14:39 8.66 8.67 8.65 8.67 45.0K
14:40 8.67 8.68 8.67 8.67 19.4K
14:41 8.67 8.68 8.67 8.67 11.7K
14:42 8.67 8.68 8.67 8.68 8.3K
14:43 8.68 8.70 8.68 8.69 21.1K
14:44 8.69 8.73 8.69 8.71 23.7K
14:45 8.73 8.74 8.73 8.73 39.7K
14:46 8.73 8.74 8.73 8.74 16.9K
14:47 8.76 8.76 8.75 8.76 12.6K
14:48 8.75 8.75 8.73 8.73 14.5K
14:49 8.74 8.74 8.73 8.74 14.9K
14:50 8.75 8.75 8.74 8.75 5.1K
14:51 8.75 8.76 8.75 8.76 8.6K
14:52 8.76 8.77 8.76 8.77 13.3K
14:53 8.77 8.77 8.77 8.77 11.9K
14:54 8.77 8.77 8.76 8.76 22.5K
14:55 8.76 8.77 8.76 8.76 34.5K
14:56 8.74 8.76 8.74 8.74 96.7K
14:57 8.74 8.75 8.74 8.74 8.0K
14:58 8.73 8.75 8.73 8.75 6.2K
14:59 8.75 8.75 8.74 8.74 6.3K
15:00 8.74 8.75 8.74 8.74 8.1K
15:01 8.74 8.75 8.74 8.75 14.5K
15:02 8.74 8.75 8.74 8.75 9.7K
15:03 8.74 8.74 8.71 8.71 12.7K
15:04 8.70 8.71 8.70 8.71 8.0K
15:05 8.71 8.72 8.71 8.72 9.1K
15:06 8.72 8.76 8.72 8.74 22.8K
15:07 8.72 8.73 8.72 8.73 11.0K
15:08 8.73 8.74 8.72 8.74 9.8K
15:09 8.77 8.78 8.75 8.75 52.2K
15:10 8.75 8.75 8.73 8.73 12.3K
15:11 8.73 8.73 8.71 8.72 42.2K
15:12 8.72 8.72 8.70 8.70 6.2K
15:13 8.70 8.71 8.70 8.70 11.0K
15:14 8.70 8.71 8.70 8.71 8.1K
15:15 8.71 8.71 8.69 8.69 32.2K
15:16 8.69 8.69 8.67 8.68 11.4K
15:17 8.69 8.69 8.68 8.68 8.3K
15:18 8.68 8.68 8.68 8.68 4.8K
15:19 8.68 8.69 8.68 8.69 27.3K
15:20 8.69 8.69 8.69 8.69 8.3K
15:21 8.69 8.72 8.69 8.72 18.3K
15:22 8.73 8.73 8.72 8.72 22.5K
15:23 8.74 8.74 8.73 8.73 11.9K
15:24 8.73 8.74 8.73 8.73 7.2K
15:25 8.73 8.73 8.71 8.71 10.1K
15:26 8.70 8.72 8.70 8.72 15.9K
15:27 8.72 8.73 8.72 8.73 36.1K
15:28 8.73 8.74 8.73 8.73 56.6K
15:29 8.73 8.74 8.73 8.74 36.9K
15:30 8.74 8.74 8.72 8.72 20.2K
15:31 8.72 8.72 8.71 8.72 34.9K
15:32 8.71 8.72 8.71 8.72 13.1K
15:33 8.72 8.73 8.72 8.73 9.4K
15:34 8.72 8.73 8.72 8.73 16.9K
15:35 8.71 8.72 8.70 8.70 20.1K
15:36 8.69 8.70 8.69 8.70 22.9K
15:37 8.70 8.70 8.65 8.66 30.5K
15:38 8.65 8.65 8.63 8.63 25.9K
15:39 8.64 8.65 8.63 8.65 24.0K
15:40 8.65 8.65 8.63 8.63 12.2K
15:41 8.63 8.63 8.63 8.63 5.7K
15:42 8.61 8.62 8.59 8.62 26.1K
15:43 8.62 8.62 8.61 8.62 12.5K
15:44 8.60 8.61 8.60 8.60 20.9K
15:45 8.60 8.61 8.60 8.61 23.4K
15:46 8.61 8.61 8.58 8.58 17.6K
15:47 8.58 8.59 8.58 8.59 40.3K
15:48 8.60 8.61 8.60 8.61 28.3K
15:49 8.61 8.61 8.61 8.61 12.1K
15:50 8.61 8.61 8.61 8.61 13.4K
15:51 8.61 8.61 8.59 8.60 48.3K
15:52 8.60 8.60 8.59 8.59 42.9K
15:53 8.58 8.59 8.57 8.58 19.6K
15:54 8.58 8.60 8.58 8.59 35.4K
15:55 8.59 8.60 8.59 8.59 43.0K
15:56 8.59 8.59 8.58 8.58 32.7K
15:57 8.58 8.58 8.55 8.55 63.2K
15:58 8.55 8.56 8.55 8.56 70.7K
15:59 8.56 8.56 8.53 8.54 118.5K
16:00 8.54 8.54 8.53 8.54 1,701.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available